Options Chain for NORWEGIAN CRUISE LINE HLDG LTD SHS (NCLH) - $25.05 as of 8/22/2025 8:24:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.10 | 10.25 | 10.18 | % | 0.68 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 9.10 | 9.25 | 9.18 | 9.14 | % | 0.57 | 2 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 17.00 | 8.10 | 8.30 | 8.20 | % | 0.48 | 0 | 0 | 0.68 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 7.15 | 7.30 | 7.23 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.43 | 0.98 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 6.20 | 6.35 | 6.28 | 5.63 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.46 | 0.95 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 5.25 | 5.40 | 5.33 | 4.55 | +0.65 | +16.67% | 0.27 | 13 | 7 | 0.42 | 0.92 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 4.45 | 4.50 | 4.48 | 3.18 | -0.47 | -12.88% | 0.21 | 1 | 25 | 0.42 | 0.88 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 3.60 | 3.70 | 3.65 | 3.69 | +1.31 | +55.05% | 0.17 | 6 | 14 | 0.40 | 0.82 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 2.83 | 2.88 | 2.86 | 2.67 | +1.02 | +61.82% | 0.12 | 62 | 81 | 0.40 | 0.74 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 2.15 | 2.20 | 2.18 | 2.22 | +0.94 | +73.44% | 0.09 | 187 | 83 | 0.39 | 0.65 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 1.59 | 1.64 | 1.62 | 1.59 | +0.71 | +80.69% | 0.06 | 90 | 196 | 0.39 | 0.55 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 1.13 | 1.16 | 1.15 | 1.12 | +0.54 | +93.11% | 0.04 | 408 | 151 | 0.38 | 0.45 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.77 | 0.80 | 0.79 | 0.77 | +0.42 | +120.00% | 0.03 | 126 | 95 | 0.37 | 0.35 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 0.51 | 0.53 | 0.52 | 0.53 | +0.30 | +130.44% | 0.02 | 44 | 93 | 0.37 | 0.26 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 29.00 | 0.33 | 0.37 | 0.35 | 0.37 | +0.19 | +105.56% | 0.01 | 49 | 10 | 0.37 | 0.18 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.12 | +120.00% | 0.01 | 36 | 18 | 0.37 | 0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.15 | +0.03 | +25.00% | 0.00 | 3 | 1 | 0.40 | 0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.06 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | -0.05 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 10 | 11 | 0.45 | -0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.25 | -46.30% | 0.01 | 5 | 192 | 0.43 | -0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.41 | 0.46 | 0.44 | 0.45 | -0.41 | -47.68% | 0.02 | 149 | 102 | 0.42 | -0.18 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.64 | 0.67 | 0.66 | 0.67 | -0.56 | -45.53% | 0.03 | 1,171 | 1,197 | 0.40 | -0.26 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.96 | 0.99 | 0.98 | 0.96 | -0.80 | -45.46% | 0.04 | 715 | 1,352 | 0.39 | -0.35 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 1.36 | 1.43 | 1.40 | 1.35 | -1.15 | -46.00% | 0.06 | 12 | 188 | 0.38 | -0.45 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 1.90 | 1.95 | 1.93 | 2.20 | -1.00 | -31.25% | 0.07 | 1 | 10 | 0.37 | -0.55 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 2.42 | 2.61 | 2.52 | % | 0.09 | 0 | 0 | 0.35 | -0.65 | 0.10 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 3.30 | 3.40 | 3.35 | % | 0.12 | 0 | 0 | 0.38 | -0.74 | 0.09 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 4.10 | 4.20 | 4.15 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | -0.82 | 0.07 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 5.00 | 5.10 | 5.05 | 5.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.37 | -0.87 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 31.00 | 5.95 | 6.10 | 6.03 | % | 0.19 | 0 | 0 | 0.43 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 32.00 | 6.90 | 7.05 | 6.98 | % | 0.22 | 0 | 0 | 0.44 | -0.94 | 0.03 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 9.90 | 10.05 | 9.98 | % | 0.29 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |